| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΕΣ | 7,1700 | -2,32 % | -0,1700 | 50.213 |
| ΙΑΤΡ | 2,0300 | -1,93 % | -0,0400 | 6.064 |
| ΑΒΕ | 0,5140 | -1,91 % | -0,0100 | 40.671 |
| ΑΣΤΑΚ | 7,4000 | -1,86 % | -0,1400 | 3.090 |
| DIMAND | 9,8000 | -1,80 % | -0,1800 | 25.916 |
| ΤΖΚΑ | 1,3900 | -1,77 % | -0,0250 | 15.492 |
| TITC | 36,1500 | -1,50 % | -0,5500 | 47.388 |
| ΕΛΛ | 15,0000 | -1,32 % | -0,2000 | 1.371 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 275.652 |
| ACAG | 5,2200 | -1,14 % | -0,0600 | 20.205 |
Συνεχης ενημερωση
ΓΕΚΕ Α.Ε. (ΠΡΕΖΤ)
5,7500 €
0,0000 (0,00%)
- Άνοιγμα 0,0000
- Υψηλό 0,0000
- Χαμηλό 0,0000
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 22/10/2009 | 6,5400 | 1,08% | 6,5500 | 6,5500 | 6,4900 | 51 | ,00 |
| 21/10/2009 | 6,4700 | 0,00% | 6,4700 | 6,4700 | 6,4700 | 38 | ,00 |
| 20/10/2009 | 6,4700 | 1,09% | 6,3700 | 6,7100 | 6,3700 | 126 | ,00 |
| 19/10/2009 | 6,4000 | 0,00% | 6,4000 | 6,4000 | 6,4000 | 6 | ,00 |
| 16/10/2009 | 6,4000 | 0,63% | 6,4000 | 6,4000 | 6,4000 | 126 | ,00 |
| 15/10/2009 | 6,3600 | -1,70% | 6,3600 | 6,3600 | 6,3600 | 126 | ,00 |
| 14/10/2009 | 6,4700 | -0,61% | 6,3600 | 6,6400 | 6,3600 | 304 | ,00 |
| 13/10/2009 | 6,5100 | 2,36% | 6,5500 | 6,5500 | 6,4500 | 316 | ,00 |
| 12/10/2009 | 6,3600 | -1,09% | 6,3600 | 6,4000 | 6,3400 | 354 | ,00 |
| 09/10/2009 | 6,4300 | -2,13% | 6,3400 | 6,5200 | 6,3400 | 158 | ,00 |
| 08/10/2009 | 6,5700 | 2,34% | 6,6200 | 6,6400 | 6,3400 | 379 | ,00 |
| 07/10/2009 | 6,4200 | 0,94% | 6,4200 | 6,4200 | 6,4200 | 126 | ,00 |
| 06/10/2009 | 6,3600 | 0,00% | 6,3600 | 6,3600 | 6,3600 | ,00 | |
| 05/10/2009 | 6,3600 | -0,47% | 6,3200 | 6,4000 | 6,3200 | 367 | ,00 |
| 02/10/2009 | 6,3900 | 0,00% | 6,3900 | 6,3900 | 6,3900 | ,00 | |
| 01/10/2009 | 6,3900 | 0,31% | 6,3200 | 6,4200 | 6,3200 | 190 | ,00 |
| 30/9/2009 | 6,3700 | 0,79% | 6,3200 | 6,4700 | 6,3200 | 468 | ,00 |
| 29/9/2009 | 6,3200 | 0,00% | 6,3200 | 6,3200 | 6,3200 | ,00 | |
| 28/9/2009 | 6,3200 | -0,16% | 6,3200 | 6,3200 | 6,3200 | 329 | ,00 |
| 25/9/2009 | 6,3300 | -3,51% | 6,3300 | 6,3300 | 6,3300 | 89 | ,00 |
| 24/9/2009 | 6,5600 | 0,00% | 6,5600 | 6,5600 | 6,5600 | ,00 | |
| 23/9/2009 | 6,5600 | 0,00% | 6,5600 | 6,5600 | 6,5600 | ,00 | |
| 22/9/2009 | 6,5600 | 3,96% | 6,5600 | 6,5600 | 6,5600 | 379 | ,00 |
| 21/9/2009 | 6,3100 | 0,00% | 6,3100 | 6,3100 | 6,3100 | ,00 | |
| 18/9/2009 | 6,3100 | -0,94% | 6,3200 | 6,3200 | 6,2600 | 645 | ,00 |
| 17/9/2009 | 6,3700 | -0,16% | 6,3700 | 6,3800 | 6,3200 | 70 | ,00 |
| 16/9/2009 | 6,3800 | 2,08% | 6,3800 | 6,3800 | 6,3800 | 6 | ,00 |
| 15/9/2009 | 6,2500 | 0,00% | 6,2500 | 6,2500 | 6,2500 | ,00 | |
| 14/9/2009 | 6,2500 | -2,34% | 6,2500 | 6,2500 | 6,2500 | 89 | ,00 |
| 11/9/2009 | 6,4000 | 0,00% | 6,4000 | 6,4000 | 6,4000 | ,00 | |
| 10/9/2009 | 6,4000 | 3,73% | 6,5600 | 6,5600 | 6,1700 | 696 | ,00 |
| 09/9/2009 | 6,1700 | 0,00% | 6,1700 | 6,1700 | 6,1700 | 177 | ,00 |
| 08/9/2009 | 6,1700 | 0,00% | 6,1700 | 6,1700 | 6,1700 | ,00 | |
| 07/9/2009 | 6,1700 | 0,00% | 6,1700 | 6,1700 | 6,1700 | ,00 | |
| 04/9/2009 | 6,1700 | -1,12% | 6,1700 | 6,1700 | 6,1700 | 240 | ,00 |
| 03/9/2009 | 6,2400 | -1,27% | 6,2600 | 6,2600 | 6,1800 | 215 | ,00 |
| 02/9/2009 | 6,3200 | 0,00% | 6,3200 | 6,3200 | 6,3200 | ,00 | |
| 01/9/2009 | 6,3200 | 0,00% | 6,3200 | 6,3200 | 6,3200 | ,00 | |
| 31/8/2009 | 6,3200 | 0,00% | 6,3200 | 6,3200 | 6,3200 | 139 | ,00 |
| 28/8/2009 | 6,3200 | 0,00% | 6,3200 | 6,3200 | 6,3200 | 123 | ,00 |
| 27/8/2009 | 6,3200 | 0,00% | 6,3200 | 6,3200 | 6,3200 | 89 | ,00 |
| 26/8/2009 | 6,3200 | 0,00% | 6,3200 | 6,3200 | 6,3200 | 177 | ,00 |
| 25/8/2009 | 6,3200 | 0,00% | 6,3200 | 6,3200 | 6,3200 | 114 | ,00 |
| 24/8/2009 | 6,3200 | 0,00% | 6,3200 | 6,3200 | 6,3200 | ,00 | |
| 21/8/2009 | 6,3200 | 0,00% | 6,3200 | 6,3200 | 6,3200 | ,00 | |
| 20/8/2009 | 6,3200 | 0,00% | 6,3200 | 6,3200 | 6,3200 | ,00 | |
| 19/8/2009 | 6,3200 | 0,00% | 6,3200 | 6,3200 | 6,3200 | 89 | ,00 |
| 18/8/2009 | 6,3200 | 0,00% | 6,3200 | 6,3200 | 6,3200 | 89 | ,00 |
| 17/8/2009 | 6,3200 | 0,00% | 6,3200 | 6,3200 | 6,3200 | ,00 | |
| 14/8/2009 | 6,3200 | 0,00% | 6,3200 | 6,3200 | 6,3200 | ,00 | |
| 13/8/2009 | 6,3200 | 0,16% | 6,3200 | 6,3200 | 6,3200 | 89 | ,00 |
| 12/8/2009 | 6,3100 | -4,10% | 6,3200 | 6,3200 | 6,2600 | 177 | ,00 |
| 11/8/2009 | 6,5800 | 0,00% | 6,5800 | 6,5800 | 6,5800 | ,00 | |
| 10/8/2009 | 6,5800 | 0,00% | 6,5800 | 6,5800 | 6,5800 | ,00 | |
| 07/8/2009 | 6,5800 | 2,49% | 6,5800 | 6,5800 | 6,5800 | 25 | ,00 |
| 06/8/2009 | 6,4200 | 1,58% | 6,5900 | 6,6000 | 6,2600 | 151 | ,00 |
| 05/8/2009 | 6,3200 | -4,82% | 6,3200 | 6,3200 | 6,3200 | 89 | ,00 |
| 04/8/2009 | 6,6400 | 0,00% | 6,6400 | 6,6400 | 6,6400 | ,00 | |
| 03/8/2009 | 6,6400 | 0,00% | 6,6400 | 6,6400 | 6,6400 | ,00 | |
| 31/7/2009 | 6,6400 | 1,37% | 6,6400 | 6,6400 | 6,6400 | 38 | ,00 |
| 30/7/2009 | 6,5500 | 1,55% | 6,5500 | 6,5500 | 6,5500 | 63 | ,00 |
| 29/7/2009 | 6,4500 | 0,00% | 6,4500 | 6,4500 | 6,4500 | ,00 | |
| 28/7/2009 | 6,4500 | -7,33% | 6,4500 | 6,4500 | 6,4500 | 89 | ,00 |
| 27/7/2009 | 6,9600 | 0,00% | 6,9600 | 6,9600 | 6,9600 | ,00 | |
| 24/7/2009 | 6,9600 | -2,11% | 6,7200 | 7,0700 | 6,7200 | 287 | ,00 |
| 23/7/2009 | 7,1100 | 5,80% | 7,1100 | 7,1100 | 7,1100 | 54 | ,00 |
| 22/7/2009 | 6,7200 | 6,33% | 6,7200 | 6,7200 | 6,7200 | 51 | ,00 |
| 21/7/2009 | 6,3200 | 0,00% | 6,3200 | 6,3200 | 6,3200 | ,00 | |
| 20/7/2009 | 6,3200 | 0,00% | 6,3200 | 6,3200 | 6,3200 | 38 | ,00 |
| 17/7/2009 | 6,3200 | -6,23% | 6,3200 | 6,3200 | 6,3200 | 253 | ,00 |
| 16/7/2009 | 6,7400 | 6,81% | 6,2200 | 6,9300 | 6,2200 | 961 | ,00 |
| 15/7/2009 | 6,3100 | 0,00% | 6,3100 | 6,3100 | 6,3100 | ,00 | |
| 14/7/2009 | 6,3100 | 0,00% | 6,3100 | 6,3100 | 6,3100 | ,00 | |
| 13/7/2009 | 6,3100 | -1,25% | 6,3600 | 6,3600 | 5,8500 | 582 | ,00 |
| 10/7/2009 | 6,3900 | 0,00% | 6,3900 | 6,3900 | 6,3900 | ,00 | |
| 09/7/2009 | 6,3900 | -2,59% | 6,4000 | 6,4000 | 6,3600 | 266 | ,00 |
| 08/7/2009 | 6,5600 | 3,80% | 6,5600 | 6,5600 | 6,5600 | 139 | ,00 |
| 07/7/2009 | 6,3200 | 0,00% | 6,3200 | 6,3200 | 6,3200 | ,00 | |
| 06/7/2009 | 6,3200 | 0,00% | 6,3200 | 6,3200 | 6,3200 | ,00 | |
| 03/7/2009 | 6,3200 | 0,00% | 6,3200 | 6,3200 | 6,3200 | 177 | ,00 |
| 02/7/2009 | 6,3200 | 3,27% | 6,1700 | 6,3200 | 6,1700 | 670 | ,00 |
| 01/7/2009 | 6,1200 | -0,65% | 6,1200 | 6,1200 | 6,1200 | 89 | ,00 |
| 30/6/2009 | 6,1600 | -0,16% | 6,1700 | 6,1700 | 6,1300 | 101 | ,00 |
| 29/6/2009 | 6,1700 | 2,15% | 6,1700 | 6,1700 | 6,1700 | 13 | ,00 |
| 26/6/2009 | 6,0400 | 0,67% | 5,9300 | 6,2300 | 5,9300 | 595 | ,00 |
| 25/6/2009 | 6,0000 | -2,44% | 6,0900 | 6,0900 | 5,9300 | 455 | ,00 |
| 24/6/2009 | 6,1500 | -2,69% | 6,1800 | 6,1800 | 6,0800 | 211 | ,00 |
| 23/6/2009 | 6,3200 | 0,00% | 6,3200 | 6,3200 | 6,3200 | ,00 | |
| 22/6/2009 | 6,3200 | 0,00% | 6,3200 | 6,3200 | 6,3200 | ,00 | |
| 19/6/2009 | 6,3200 | 0,00% | 6,3200 | 6,3200 | 6,3200 | ,00 | |
| 18/6/2009 | 6,3200 | 0,00% | 6,3200 | 6,3200 | 6,3200 | 89 | ,00 |
| 17/6/2009 | 6,3200 | 1,12% | 6,3200 | 6,3200 | 6,3200 | 143 | ,00 |
| 16/6/2009 | 6,2500 | -1,11% | 6,2500 | 6,2500 | 6,2500 | 266 | ,00 |
| 15/6/2009 | 6,3200 | 0,00% | 6,3200 | 6,3200 | 6,3200 | ,00 | |
| 12/6/2009 | 6,3200 | 0,00% | 6,3200 | 6,3200 | 6,3200 | ,00 | |
| 11/6/2009 | 6,3200 | 0,16% | 6,3200 | 6,3200 | 6,3100 | 89 | ,00 |
| 10/6/2009 | 6,3100 | 0,00% | 6,3100 | 6,3100 | 6,3100 | 13 | ,00 |
| 09/6/2009 | 6,3100 | 0,00% | 6,3100 | 6,3100 | 6,3100 | ,00 | |
| 05/6/2009 | 6,3100 | 0,00% | 6,3100 | 6,3100 | 6,3100 | 116 | ,00 |
| 04/6/2009 | 6,3100 | 0,00% | 6,3100 | 6,3100 | 6,3100 | 190 | ,00 |
| 03/6/2009 | 6,3100 | 0,00% | 6,3100 | 6,3100 | 6,3100 | 126 | ,00 |
| 02/6/2009 | 6,3100 | -0,16% | 6,3100 | 6,3200 | 6,2500 | 784 | ,00 |
| 01/6/2009 | 6,3200 | 3,44% | 6,3100 | 6,3200 | 6,3100 | 923 | ,00 |
| 29/5/2009 | 6,1100 | -3,32% | 6,1700 | 6,3200 | 6,0600 | 822 | ,00 |
| 28/5/2009 | 6,3200 | 0,00% | 6,3200 | 6,3200 | 6,3200 | ,00 | |
| 27/5/2009 | 6,3200 | 2,76% | 6,2500 | 6,3200 | 6,2500 | 949 | ,00 |
| 26/5/2009 | 6,1500 | 5,13% | 5,8500 | 6,1700 | 5,8500 | 92 | ,00 |
| 25/5/2009 | 5,8500 | -5,19% | 5,8500 | 5,8500 | 5,8500 | 8.108 | ,00 |
| 22/5/2009 | 6,1700 | 4,40% | 6,0200 | 6,2100 | 6,0200 | 506 | ,00 |
| 21/5/2009 | 5,9100 | 2,25% | 5,7700 | 5,9400 | 5,7700 | 621 | ,00 |
| 20/5/2009 | 5,7800 | 1,58% | 5,7700 | 6,1000 | 5,7700 | 291 | ,00 |
| 19/5/2009 | 5,6900 | 1,61% | 5,6900 | 5,6900 | 5,6800 | 114 | ,00 |
| 18/5/2009 | 5,6000 | 0,00% | 5,5500 | 6,0100 | 5,5500 | 691 | ,00 |
| 15/5/2009 | 5,6000 | 1,27% | 5,5700 | 5,6900 | 5,5700 | 178 | ,00 |
| 14/5/2009 | 5,5300 | 0,00% | 5,5300 | 5,5300 | 5,5300 | ,00 | |
| 13/5/2009 | 5,5300 | 0,00% | 5,5300 | 5,5300 | 5,4900 | 304 | ,00 |
| 12/5/2009 | 5,5300 | 0,00% | 5,5300 | 5,5300 | 5,5300 | ,00 | |
| 11/5/2009 | 5,5300 | -0,90% | 5,5300 | 5,5300 | 5,5300 | 177 | ,00 |
| 08/5/2009 | 5,5800 | 0,36% | 5,5800 | 5,5800 | 5,5800 | 379 | ,00 |
| 07/5/2009 | 5,5600 | 0,54% | 5,5400 | 5,6100 | 5,5300 | 240 | ,00 |
| 06/5/2009 | 5,5300 | 0,00% | 5,5300 | 5,5300 | 5,5300 | 443 | ,00 |
| 05/5/2009 | 5,5300 | 2,41% | 5,5300 | 5,5300 | 5,5300 | 38 | ,00 |
| 04/5/2009 | 5,4000 | 0,00% | 5,4000 | 5,4000 | 5,4000 | ,00 | |
| 30/4/2009 | 5,4000 | 0,00% | 5,4000 | 5,4000 | 5,4000 | ,00 | |
| 29/4/2009 | 5,4000 | -2,35% | 5,4000 | 5,4000 | 5,4000 | 379 | ,00 |
| 28/4/2009 | 5,5300 | 0,00% | 5,5300 | 5,5300 | 5,5300 | 51 | ,00 |
| 27/4/2009 | 5,5300 | 3,36% | 5,5300 | 5,5300 | 5,5300 | 11 | ,00 |
| 24/4/2009 | 5,3500 | 0,00% | 5,3500 | 5,3500 | 5,3500 | 266 | ,00 |
| 23/4/2009 | 5,3500 | 0,00% | 5,3500 | 5,3500 | 5,3500 | ,00 | |
| 22/4/2009 | 5,3500 | -1,29% | 5,2500 | 5,4200 | 5,2500 | 569 | ,00 |
| 21/4/2009 | 5,4200 | -1,09% | 5,4200 | 5,4200 | 5,4100 | 177 | ,00 |
| 16/4/2009 | 5,4800 | 0,00% | 5,4800 | 5,4800 | 5,4800 | 101 | ,00 |
| 15/4/2009 | 5,4800 | 0,18% | 5,4700 | 5,5000 | 5,4700 | 76 | ,00 |
| 14/4/2009 | 5,4700 | -1,08% | 5,4000 | 5,5200 | 5,4000 | 226 | ,00 |
| 09/4/2009 | 5,5300 | 0,36% | 5,5300 | 5,5300 | 5,5300 | 76 | ,00 |
| 08/4/2009 | 5,5100 | 2,61% | 5,5300 | 5,5300 | 5,4500 | 325 | ,00 |
| 07/4/2009 | 5,3700 | -0,56% | 5,3800 | 5,3800 | 5,3000 | 177 | ,00 |
| 06/4/2009 | 5,4000 | -4,93% | 5,3800 | 5,4500 | 5,3800 | 126 | ,00 |
| 03/4/2009 | 5,6800 | 7,17% | 5,6800 | 5,6800 | 5,6800 | 11 | ,00 |
| 02/4/2009 | 5,3000 | -0,19% | 5,3000 | 5,3000 | 5,3000 | 1.054 | ,00 |
| 01/4/2009 | 5,3100 | -3,98% | 5,3100 | 5,3100 | 5,3100 | 89 | ,00 |
| 31/3/2009 | 5,5300 | 0,00% | 5,5300 | 5,5300 | 5,5300 | 38 | ,00 |
| 30/3/2009 | 5,5300 | 0,00% | 5,5300 | 5,5300 | 5,5300 | ,00 | |
| 27/3/2009 | 5,5300 | 4,34% | 5,5300 | 5,5300 | 5,5300 | 13 | ,00 |
| 26/3/2009 | 5,3000 | 0,00% | 5,3000 | 5,3000 | 5,3000 | ,00 | |
| 24/3/2009 | 5,3000 | 0,00% | 5,3000 | 5,3000 | 5,3000 | 177 | ,00 |
| 23/3/2009 | 5,3000 | -1,49% | 5,3000 | 5,3000 | 5,3000 | 89 | ,00 |
| 20/3/2009 | 5,3800 | 1,51% | 5,3800 | 5,3900 | 5,3800 | 1.083 | ,00 |
| 19/3/2009 | 5,3000 | 0,00% | 5,3000 | 5,3000 | 5,3000 | ,00 | |
| 18/3/2009 | 5,3000 | -1,30% | 5,3000 | 5,3000 | 5,3000 | 392 | ,00 |
| 17/3/2009 | 5,3700 | -0,19% | 5,3600 | 5,3800 | 5,3600 | 1.694 | ,00 |
| 16/3/2009 | 5,3800 | -0,19% | 5,3800 | 5,3800 | 5,3800 | 2.783 | ,00 |
| 13/3/2009 | 5,3900 | 1,70% | 5,3000 | 5,4500 | 5,3000 | 215 | ,00 |
| 12/3/2009 | 5,3000 | 0,00% | 5,3000 | 5,3000 | 5,3000 | 2.113 | ,00 |
| 11/3/2009 | 5,3000 | 0,00% | 5,3000 | 5,3000 | 5,3000 | 582 | ,00 |
| 10/3/2009 | 5,3000 | 0,00% | 5,3000 | 5,3000 | 5,3000 | 2.859 | ,00 |
| 09/3/2009 | 5,3000 | 0,00% | 5,3000 | 5,3000 | 5,3000 | 2.062 | ,00 |
| 06/3/2009 | 5,3000 | 0,00% | 5,3000 | 5,3000 | 5,3000 | 2.758 | ,00 |
| 05/3/2009 | 5,3000 | 1,34% | 5,3000 | 5,3000 | 5,2800 | 2.441 | ,00 |
| 04/3/2009 | 5,2300 | -1,88% | 5,2300 | 5,2300 | 5,2300 | 417 | ,00 |
| 03/3/2009 | 5,3300 | -0,93% | 5,3300 | 5,3300 | 5,3300 | 2.150 | ,00 |
| 27/2/2009 | 5,3800 | 1,89% | 5,3800 | 5,3800 | 5,3800 | 2.062 | ,00 |
| 26/2/2009 | 5,2800 | 0,00% | 5,2800 | 5,2800 | 5,2800 | ,00 | |
| 25/2/2009 | 5,2800 | 1,73% | 5,1900 | 5,3000 | 5,1900 | 512 | ,00 |
| 24/2/2009 | 5,1900 | -1,70% | 5,1700 | 5,2200 | 5,1700 | 797 | ,00 |
| 23/2/2009 | 5,2800 | -1,86% | 5,3000 | 5,3000 | 5,2500 | 696 | ,00 |
| 20/2/2009 | 5,3800 | 1,89% | 5,3800 | 5,3800 | 5,1200 | 2.871 | ,00 |
| 19/2/2009 | 5,2800 | 1,15% | 5,2200 | 5,3000 | 5,2200 | 253 | ,00 |
| 18/2/2009 | 5,2200 | -1,51% | 5,2200 | 5,2200 | 5,2200 | 114 | ,00 |
| 17/2/2009 | 5,3000 | -1,49% | 5,3000 | 5,3000 | 5,3000 | 1.316 | ,00 |
| 16/2/2009 | 5,3800 | 3,66% | 5,3800 | 5,3800 | 5,3800 | 2.277 | ,00 |
| 13/2/2009 | 5,1900 | -4,07% | 5,0100 | 5,2500 | 5,0100 | 329 | ,00 |
| 12/2/2009 | 5,4100 | 0,56% | 5,4100 | 5,4100 | 5,4100 | 2.530 | ,00 |
| 11/2/2009 | 5,3800 | -2,71% | 5,3800 | 5,3800 | 5,3800 | 89 | ,00 |
| 10/2/2009 | 5,5300 | 0,00% | 5,5300 | 5,5300 | 5,5300 | 1.265 | ,00 |
| 09/2/2009 | 5,5300 | 5,13% | 5,5300 | 5,5300 | 5,5300 | 1.265 | ,00 |
| 06/2/2009 | 5,2600 | 9,81% | 5,2600 | 5,2600 | 5,2600 | 25 | ,00 |
| 05/2/2009 | 4,7900 | -9,28% | 4,7700 | 4,9200 | 4,7700 | 202 | ,00 |
| 04/2/2009 | 5,2800 | -0,38% | 5,3000 | 5,3000 | 4,9000 | 39 | ,00 |
| 03/2/2009 | 5,3000 | -0,19% | 5,3000 | 5,3000 | 5,3000 | 13 | ,00 |
| 02/2/2009 | 5,3100 | 4,32% | 5,3100 | 5,3100 | 5,3100 | 62 | ,00 |
| 30/1/2009 | 5,0900 | 4,09% | 5,0600 | 5,1400 | 5,0600 | 670 | ,00 |
| 29/1/2009 | 4,8900 | 3,16% | 4,9000 | 4,9000 | 4,8700 | 190 | ,00 |
| 28/1/2009 | 4,7400 | 0,00% | 4,7400 | 4,7400 | 4,7400 | 38 | ,00 |
| 27/1/2009 | 4,7400 | -2,07% | 4,7400 | 4,7400 | 4,7400 | 177 | ,00 |
| 26/1/2009 | 4,8400 | -0,21% | 4,8100 | 4,9000 | 4,8100 | 276 | ,00 |
| 23/1/2009 | 4,8500 | 2,32% | 4,7400 | 4,9000 | 4,7400 | 304 | ,00 |
| 22/1/2009 | 4,7400 | 0,00% | 4,7400 | 4,7400 | 4,7400 | 89 | ,00 |
| 21/1/2009 | 4,7400 | -4,44% | 4,7400 | 4,7400 | 4,7400 | 126 | ,00 |
| 20/1/2009 | 4,9600 | 0,00% | 4,9600 | 4,9600 | 4,9600 | ,00 | |
| 19/1/2009 | 4,9600 | 0,00% | 4,9600 | 4,9600 | 4,9600 | ,00 | |
| 16/1/2009 | 4,9600 | 0,00% | 4,9600 | 4,9600 | 4,9600 | ,00 | |
| 15/1/2009 | 4,9600 | -5,52% | 4,9600 | 4,9600 | 4,9600 | 266 | ,00 |
| 14/1/2009 | 5,2500 | 0,00% | 5,2500 | 5,2500 | 5,2500 | 266 | ,00 |
| 13/1/2009 | 5,2500 | -5,06% | 5,2500 | 5,2500 | 5,2500 | 772 | ,00 |
| 12/1/2009 | 5,5300 | 0,00% | 5,5300 | 5,5300 | 5,5300 | ,00 | |
| 09/1/2009 | 5,5300 | 0,00% | 5,5300 | 5,5300 | 5,5300 | ,00 | |
| 08/1/2009 | 5,5300 | 0,55% | 5,5300 | 5,5300 | 5,5300 | 1.872 | ,00 |
| 07/1/2009 | 5,5000 | 8,70% | 5,5000 | 5,5000 | 5,5000 | 1.265 | ,00 |
| 05/1/2009 | 5,0600 | 2,64% | 5,0600 | 5,0600 | 5,0600 | 6 | ,00 |
| 02/1/2009 | 4,9300 | 0,00% | 4,9300 | 4,9300 | 4,9300 | 126 | ,00 |
| 31/12/2008 | 4,9300 | 0,00% | 4,9300 | 4,9300 | 4,9300 | 120 | ,00 |
| 30/12/2008 | 4,9300 | 0,00% | 4,9300 | 4,9300 | 4,9300 | ,00 | |
| 29/12/2008 | 4,9300 | 0,00% | 4,9300 | 4,9300 | 4,9300 | ,00 | |
| 24/12/2008 | 4,9300 | 0,00% | 4,9300 | 4,9300 | 4,9300 | ,00 | |
| 23/12/2008 | 4,9300 | -8,36% | 4,9500 | 4,9500 | 4,9000 | 468 | ,00 |
| 22/12/2008 | 5,3800 | -1,10% | 5,3800 | 5,3800 | 5,3800 | 266 | ,00 |
| 19/12/2008 | 5,4400 | 0,00% | 5,4400 | 5,4400 | 5,4400 | ,00 | |
| 18/12/2008 | 5,4400 | 0,00% | 5,4400 | 5,4400 | 5,4400 | ,00 | |
| 17/12/2008 | 5,4400 | 3,03% | 5,3000 | 5,5300 | 5,3000 | 768 | ,00 |
| 16/12/2008 | 5,2800 | 6,02% | 5,1100 | 5,4700 | 5,1100 | 497 | ,00 |
| 15/12/2008 | 4,9800 | 1,63% | 4,9800 | 4,9800 | 4,9800 | 9 | ,00 |
| 12/12/2008 | 4,9000 | 0,00% | 4,9000 | 4,9000 | 4,9000 | 126 | ,00 |
| 11/12/2008 | 4,9000 | 0,00% | 4,9000 | 4,9000 | 4,9000 | ,00 | |
| 10/12/2008 | 4,9000 | -2,58% | 4,9000 | 4,9000 | 4,9000 | 118 | ,00 |
| 09/12/2008 | 5,0300 | 0,00% | 5,0300 | 5,0300 | 5,0300 | ,00 | |
| 08/12/2008 | 5,0300 | 1,00% | 4,9800 | 5,2300 | 4,9500 | 34 | ,00 |
| 05/12/2008 | 4,9800 | 0,00% | 4,9800 | 4,9800 | 4,9800 | ,00 | |
| 04/12/2008 | 4,9800 | 0,00% | 4,9800 | 4,9800 | 4,9800 | ,00 | |
| 03/12/2008 | 4,9800 | 0,00% | 4,9800 | 4,9800 | 4,9800 | ,00 | |
| 02/12/2008 | 4,9800 | 0,00% | 4,9800 | 4,9800 | 4,9800 | ,00 | |
| 01/12/2008 | 4,9800 | 0,00% | 4,9800 | 4,9800 | 4,9800 | 126 | ,00 |
| 28/11/2008 | 4,9800 | 0,00% | 4,9800 | 4,9800 | 4,9800 | 126 | ,00 |
| 27/11/2008 | 4,9800 | 0,00% | 4,9800 | 4,9800 | 4,9800 | 118 | ,00 |
| 26/11/2008 | 4,9800 | 0,00% | 4,9800 | 4,9800 | 4,9800 | 126 | ,00 |
| 25/11/2008 | 4,9800 | 0,00% | 4,9800 | 4,9800 | 4,9800 | 126 | ,00 |
| 24/11/2008 | 4,9800 | 0,00% | 4,9800 | 4,9800 | 4,9800 | 126 | ,00 |
| 21/11/2008 | 4,9800 | 0,00% | 4,9800 | 4,9800 | 4,9800 | ,00 | |
| 20/11/2008 | 4,9800 | 0,00% | 4,9800 | 4,9800 | 4,9800 | ,00 | |
| 19/11/2008 | 4,9800 | -1,58% | 4,9800 | 4,9800 | 4,9800 | 1.391 | ,00 |
| 18/11/2008 | 5,0600 | -1,56% | 5,0600 | 5,0600 | 5,0600 | 126 | ,00 |
| 17/11/2008 | 5,1400 | 0,00% | 5,1400 | 5,1400 | 5,1400 | 126 | ,00 |
| 14/11/2008 | 5,1400 | 0,00% | 5,1400 | 5,1400 | 5,1400 | ,00 | |
| 13/11/2008 | 5,1400 | 0,00% | 5,1400 | 5,1400 | 5,1400 | 126 | ,00 |
| 12/11/2008 | 5,1400 | -1,15% | 5,1400 | 5,1400 | 5,1400 | 126 | ,00 |
| 11/11/2008 | 5,2000 | -0,38% | 5,2000 | 5,2000 | 5,2000 | 126 | ,00 |
| 10/11/2008 | 5,2200 | -5,61% | 5,2200 | 5,2200 | 5,2200 | 126 | ,00 |
| 07/11/2008 | 5,5300 | 0,00% | 5,5300 | 5,5300 | 5,5300 | ,00 | |
| 06/11/2008 | 5,5300 | 0,18% | 5,5200 | 5,5300 | 5,0600 | 6.031 | ,00 |
| 05/11/2008 | 5,5200 | 8,66% | 5,5200 | 5,5800 | 5,5000 | 6.997 | ,00 |
| 04/11/2008 | 5,0800 | 0,00% | 5,0800 | 5,0800 | 5,0800 | ,00 | |
| 03/11/2008 | 5,0800 | 3,89% | 4,8900 | 5,2600 | 4,8900 | 506 | ,00 |
| 31/10/2008 | 4,8900 | -0,20% | 4,9000 | 4,9000 | 4,8500 | 204 | ,00 |
| 30/10/2008 | 4,9000 | 0,62% | 4,9000 | 4,9000 | 4,8900 | 89 | ,00 |
| 29/10/2008 | 4,8700 | 2,10% | 4,8500 | 5,2500 | 4,8500 | 8.804 | ,00 |
| 27/10/2008 | 4,7700 | -1,65% | 4,7300 | 4,8500 | 4,7300 | 468 | ,00 |
| 24/10/2008 | 4,8500 | 0,00% | 4,8500 | 4,8500 | 4,8500 | ,00 | |
| 23/10/2008 | 4,8500 | -2,61% | 4,9800 | 4,9800 | 4,7400 | 379 | ,00 |
| 22/10/2008 | 4,9800 | -0,99% | 5,0300 | 5,0300 | 4,9500 | 318 | ,00 |
| 21/10/2008 | 5,0300 | 0,00% | 5,0300 | 5,0300 | 5,0300 | 89 | ,00 |
| 20/10/2008 | 5,0300 | -2,14% | 5,0100 | 5,0300 | 5,0100 | 378 | ,00 |
| 17/10/2008 | 5,1400 | 0,00% | 5,1400 | 5,1400 | 5,1400 | 126 | ,00 |
| 16/10/2008 | 5,1400 | -3,02% | 5,1400 | 5,1400 | 5,1400 | 126 | ,00 |
| 15/10/2008 | 5,3000 | 0,00% | 5,3000 | 5,3000 | 5,3000 | 25 | ,00 |
| 14/10/2008 | 5,3000 | 0,00% | 5,3000 | 5,3000 | 5,3000 | 38 | ,00 |
| 13/10/2008 | 5,3000 | 2,12% | 5,3000 | 5,3000 | 5,3000 | 63 | ,00 |
| 10/10/2008 | 5,1900 | 0,00% | 5,1900 | 5,1900 | 5,1900 | ,00 | |
| 09/10/2008 | 5,1900 | 0,00% | 5,1900 | 5,1900 | 5,1900 | 76 | ,00 |
| 08/10/2008 | 5,1900 | -2,63% | 5,2200 | 5,2200 | 5,1400 | 407 | ,00 |
| 07/10/2008 | 5,3300 | 1,33% | 5,3000 | 5,5000 | 5,3000 | 304 | ,00 |
| 06/10/2008 | 5,2600 | -4,88% | 5,2600 | 5,2600 | 5,2600 | 89 | ,00 |
| 03/10/2008 | 5,5300 | 0,00% | 5,5300 | 5,5300 | 5,5300 | 38 | ,00 |
| 02/10/2008 | 5,5300 | 0,00% | 5,5300 | 5,5300 | 5,5300 | ,00 | |
| 01/10/2008 | 5,5300 | 0,00% | 5,5300 | 5,5300 | 5,5300 | ,00 | |
| 30/9/2008 | 5,5300 | 0,00% | 5,5300 | 5,5300 | 5,5300 | ,00 | |
| 29/9/2008 | 5,5300 | 0,00% | 5,5300 | 5,5300 | 5,5300 | 38 | ,00 |
| 26/9/2008 | 5,5300 | 0,00% | 5,5300 | 5,5300 | 5,5300 | ,00 | |
| 25/9/2008 | 5,5300 | 2,22% | 5,5300 | 5,5300 | 5,5300 | 38 | ,00 |
| 24/9/2008 | 5,4100 | 0,00% | 5,4100 | 5,4100 | 5,4100 | ,00 | |
| 23/9/2008 | 5,4100 | -0,73% | 5,4100 | 5,4100 | 5,4100 | 354 | ,00 |
| 22/9/2008 | 5,4500 | -2,33% | 5,4500 | 5,4500 | 5,4500 | 1.303 | ,00 |
| 19/9/2008 | 5,5800 | 0,00% | 5,5800 | 5,5800 | 5,5800 | ,00 | |
| 18/9/2008 | 5,5800 | 1,64% | 5,5300 | 5,6000 | 5,4900 | 672 | ,00 |
| 17/9/2008 | 5,4900 | 1,48% | 5,4500 | 5,5800 | 5,4200 | 1.101 | ,00 |
| 16/9/2008 | 5,4100 | 0,00% | 5,4100 | 5,4100 | 5,4100 | 177 | ,00 |
| 15/9/2008 | 5,4100 | -2,17% | 5,4100 | 5,4100 | 5,3900 | 3.719 | ,00 |
| 12/9/2008 | 5,5300 | 0,00% | 5,5300 | 5,5500 | 5,5300 | 417 | ,00 |
| 11/9/2008 | 5,5300 | -3,15% | 5,5300 | 5,5300 | 5,5300 | 38 | ,00 |
| 10/9/2008 | 5,7100 | 4,77% | 5,7100 | 5,7100 | 5,7100 | 37 | ,00 |
| 09/9/2008 | 5,4500 | 0,00% | 5,4500 | 5,4500 | 5,4500 | ,00 | |
| 08/9/2008 | 5,4500 | 0,00% | 5,4500 | 5,4500 | 5,4500 | ,00 | |
| 05/9/2008 | 5,4500 | -0,91% | 5,4500 | 5,4500 | 5,4500 | 63 | ,00 |
| 04/9/2008 | 5,5000 | 0,00% | 5,5000 | 5,5000 | 5,5000 | ,00 | |
| 03/9/2008 | 5,5000 | -1,43% | 5,4900 | 5,5800 | 5,4900 | 101 | ,00 |
| 02/9/2008 | 5,5800 | 0,00% | 5,5800 | 5,5800 | 5,5800 | ,00 | |
| 01/9/2008 | 5,5800 | 0,18% | 5,4900 | 5,6100 | 5,4900 | 342 | ,00 |
| 29/8/2008 | 5,5700 | -3,30% | 5,6900 | 5,6900 | 5,4500 | 304 | ,00 |
| 28/8/2008 | 5,7600 | 0,00% | 5,7600 | 5,7600 | 5,7600 | ,00 | |
| 27/8/2008 | 5,7600 | 3,78% | 5,7600 | 5,7600 | 5,7600 | 63 | ,00 |
| 26/8/2008 | 5,5500 | -0,36% | 5,4500 | 5,5800 | 5,4500 | 354 | ,00 |
| 25/8/2008 | 5,5700 | 0,00% | 5,5700 | 5,5700 | 5,5700 | ,00 | |
| 22/8/2008 | 5,5700 | 0,00% | 5,5700 | 5,5700 | 5,5700 | ,00 | |
| 21/8/2008 | 5,5700 | 2,20% | 5,4500 | 5,6000 | 5,4500 | 316 | ,00 |
| 20/8/2008 | 5,4500 | 0,00% | 5,4500 | 5,4500 | 5,4500 | ,00 | |
| 19/8/2008 | 5,4500 | -2,68% | 5,4500 | 5,4500 | 5,4500 | 1 | ,00 |
| 18/8/2008 | 5,6000 | 0,00% | 5,6000 | 5,6000 | 5,6000 | 253 | ,00 |
| 14/8/2008 | 5,6000 | 0,00% | 5,6000 | 5,6000 | 5,6000 | ,00 | |
| 13/8/2008 | 5,6000 | 0,00% | 5,6000 | 5,6000 | 5,6000 | ,00 | |
| 12/8/2008 | 5,6000 | 2,00% | 5,6000 | 5,6000 | 5,6000 | 1 | ,00 |
| 11/8/2008 | 5,4900 | 0,00% | 5,4900 | 5,4900 | 5,4700 | 202 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΚΕΚΡ | 2,2000 | 13,40 % | 0,2600 | 58.520 |
| ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.530 |
| ΑΤΕΚ | 1,3500 | 3,85 % | 0,0500 | 4.704 |
| ΣΠΙ | 0,6640 | 3,43 % | 0,0220 | 9.109 |
| OPTIMA | 8,0000 | 3,09 % | 0,2400 | 299.391 |
| ΠΡΟΦ | 7,0400 | 3,07 % | 0,2100 | 33.155 |
| ΝΑΥΠ | 1,2200 | 2,95 % | 0,0350 | 5.314 |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 0,0200 | 10.599 |
| ΕΛΧΑ | 2,6500 | 2,51 % | 0,0650 | 300.562 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,9600 | 0,55 % | 0,0650 | 47.940.329 |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | -0,0040 | 36.796.705 |
| ΠΕΙΡ | 6,8280 | -0,03 % | -0,0020 | 34.253.862 |
| ΑΛΦΑ | 3,4850 | -0,94 % | -0,0330 | 25.547.020 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 14.334.661 |
| AKTR | 7,7800 | -0,13 % | -0,0100 | 8.329.156 |
| BOCHGR | 7,4600 | 0,00 % | 0,0000 | 8.083.417 |
| ΟΠΑΠ | 18,9000 | 0,16 % | 0,0300 | 7.952.392 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 0,0550 | 4.552.673 |
| ΜΠΕΛΑ | 31,9400 | 1,91 % | 0,6000 | 4.190.324 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 36,80εκ. |
| ΑΛΦΑ | 3,4850 | -0,94 % | 7.286.455 | 25,55εκ. |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 34,25εκ. |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 47,94εκ. |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 3,92εκ. |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 8,33εκ. |
| BOCHGR | 7,4600 | 0,00 % | 1.081.531 | 8,08εκ. |
| ΦΒΜΕΖΖ | 0,0627 | -0,32 % | 799.794 | 50.177 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 556.149 | 4,55εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4200 | -0,59 % | 540.016 | 228,6χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 0,89 % |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 0,53 % |
| ΕΧΑΕ | 6,9500 | -0,43 % | 320.872 | 0,53 % |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 0,53 % |
| ΤΖΚΑ | 1,3900 | -1,77 % | 15.492 | 0,51 % |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 0,44 % |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 0,40 % |
| AEM | 6,1200 | -0,81 % | 210.785 | 0,36 % |
| EIS | 1,2920 | 1,73 % | 54.130 | 0,35 % |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 0,32 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9950 | -0,50 % | 2.875 | 20,00 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 58.520 | 14,43 % |
| ΠΑΙΡ | 1,0900 | 1,40 % | 9.130 | 12,09 % |
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 10,09 % |
| ΑΤΕΚ | 1,3500 | 3,85 % | 4.704 | 10,00 % |
| ΛΑΝΑΚ | 1,4100 | -0,70 % | 599 | 7,75 % |
| ΑΚΡΙΤ | 1,0800 | 1,89 % | 970 | 7,55 % |
| ΣΠΙ | 0,6640 | 3,43 % | 9.109 | 7,48 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 990 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 149.143 | 5,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|